Hong Kong Hang Seng (IX: HSI )

16,541.42 +148.58 (+0.91%)
Daily Price Updated: 4:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19986 20143 19971 20129 1,588,071,680 -119.90(-0.59%)
Jun 29, 2010 20727 20738 20191 20249 1,781,397,248 -477.80(-2.31%)
Jun 28, 2010 20718 20862 20687 20727 1,171,423,616 +35.90(+0.17%)
Jun 27, 2010 20616 20763 20564 20691 0 +0.00(+0.00%)
Jun 26, 2010 20616 20763 20564 20691 0 +0.00(+0.00%)
Jun 25, 2010 20616 20732 20564 20691 1,338,524,416 -42.70(-0.21%)
Jun 24, 2010 20797 20901 20710 20734 1,067,905,408 -123.10(-0.59%)
Jun 23, 2010 20719 20867 20689 20857 1,362,845,056 +37.50(+0.18%)
Jun 22, 2010 20862 20957 20796 20819 1,597,804,032 -93.10(-0.45%)
Jun 21, 2010 20571 20938 20571 20912 3,171,247,104 +625.50(+3.08%)
Jun 20, 2010 20199 20315 20138 20287 0 +0.00(+0.00%)
Jun 19, 2010 20199 20315 20138 20287 0 +0.00(+0.00%)
Jun 18, 2010 20199 20315 20138 20287 1,413,431,552 +148.30(+0.74%)
Jun 17, 2010 20202 20202 20079 20138 1,034,862,912 +76.20(+0.38%)
Jun 16, 2010 19998 20142 19971 20062 0 +0.00(+0.00%)
Jun 15, 2010 19998 20142 19971 20062 996,054,720 +10.30(+0.05%)
Jun 14, 2010 20103 20103 20024 20052 954,758,208 +179.50(+0.90%)
Jun 13, 2010 19996 19996 19834 19872 0 +0.00(+0.00%)
Jun 12, 2010 19996 19996 19834 19872 0 +0.00(+0.00%)
Jun 11, 2010 19996 19996 19834 19872 1,146,581,248 +239.70(+1.22%)
Jun 10, 2010 19518 19729 19518 19633 962,222,784 +11.50(+0.06%)
Jun 09, 2010 19488 19792 19384 19621 1,263,124,864 +133.70(+0.69%)
Jun 08, 2010 19460 19510 19333 19488 904,490,688 +109.30(+0.56%)
Jun 07, 2010 19212 19390 19212 19378 1,583,714,816 -401.90(-2.03%)
Jun 06, 2010 19765 19842 19659 19780 0 +0.00(+0.00%)
Jun 05, 2010 19765 19842 19659 19780 0 +0.00(+0.00%)
Jun 04, 2010 19765 19842 19659 19780 1,011,348,672 -6.60(-0.03%)
Jun 03, 2010 19823 19860 19744 19787 1,270,634,880 +314.90(+1.62%)
Jun 02, 2010 19652 19656 19372 19472 1,231,922,560 -25.10(-0.13%)
Jun 01, 2010 19601 19806 19463 19497 1,098,816,384 -268.30(-1.36%)
May 31, 2010 19706 19824 19630 19765 1,075,849,216 -1.50(-0.01%)
May 30, 2010 19816 19910 19711 19767 0 +0.00(+0.00%)
May 28, 2010 19816 19910 19711 19767 2,068,737,536 +335.30(+1.73%)
May 27, 2010 19016 19556 18972 19431 2,136,796,800 +235.00(+1.22%)
May 26, 2010 19177 19242 19048 19196 2,264,630,016 +210.90(+1.11%)
May 25, 2010 19317 19328 18974 18986 2,165,693,440 -682.30(-3.47%)
May 24, 2010 19470 19757 19470 19668 1,641,682,560 +122.00(+0.62%)
May 22, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 21, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 20, 2010 19694 19747 19276 19546 1,585,500,032 -33.20(-0.17%)
May 19, 2010 19552 19786 19546 19579 1,293,434,240 -365.90(-1.83%)
May 18, 2010 19769 20013 19672 19945 1,350,108,928 +229.70(+1.17%)
May 17, 2010 19832 19832 19594 19715 1,728,647,936 -430.20(-2.14%)
May 16, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 15, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 14, 2010 20258 20353 20131 20145 1,366,467,072 -277.10(-1.36%)
May 13, 2010 20412 20527 20274 20422 1,340,553,344 +210.00(+1.04%)
May 12, 2010 20176 20238 20004 20212 1,157,921,536 +66.00(+0.33%)
May 11, 2010 20346 20398 19977 20146 1,888,728,832 -280.10(-1.37%)
May 10, 2010 20119 20492 20036 20427 1,820,977,664 +506.30(+2.54%)
May 09, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 08, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 07, 2010 19700 20038 19700 19920 2,324,806,912 -213.10(-1.06%)
May 06, 2010 20178 20303 19888 20133 2,153,779,968 -194.10(-0.95%)
May 05, 2010 20390 20506 20293 20328 2,384,536,320 -435.60(-2.10%)
May 04, 2010 20936 21012 20744 20763 1,291,199,744 -48.30(-0.23%)
May 03, 2010 20800 20887 20774 20811 1,312,414,080 -297.20(-1.41%)
May 01, 2010 20934 21122 20920 21109 0 +0.00(+0.00%)
Apr 30, 2010 20934 21122 20920 21109 2,387,265,536 +329.70(+1.59%)
Apr 29, 2010 20994 21008 20763 20779 1,617,080,704 -170.50(-0.81%)
Apr 28, 2010 20854 21022 20854 20949 1,788,287,232 -312.40(-1.47%)
Apr 27, 2010 21342 21383 21224 21262 1,327,490,688 -325.30(-1.51%)
Apr 26, 2010 21501 21618 21489 21587 1,140,596,992 +342.60(+1.61%)
Apr 24, 2010 21385 21443 21232 21244 0 +0.00(+0.00%)
Apr 23, 2010 21385 21443 21232 21244 1,306,533,632 -210.40(-0.98%)
Apr 22, 2010 21284 21471 21207 21455 1,352,022,656 -56.00(-0.26%)
Apr 21, 2010 21733 21741 21476 21511 1,624,158,080 -112.50(-0.52%)
Apr 20, 2010 21519 21648 21508 21623 1,422,031,744 +218.20(+1.02%)
Apr 19, 2010 21558 21582 21283 21405 2,348,763,392 -460.10(-2.10%)
Apr 17, 2010 22059 22112 21789 21865 0 +0.00(+0.00%)
Apr 16, 2010 22059 22112 21789 21865 2,496,723,968 -292.50(-1.32%)
Apr 15, 2010 22265 22338 22113 22158 1,459,714,688 +36.40(+0.16%)
Apr 14, 2010 22183 22192 22062 22121 1,302,086,144 +17.90(+0.08%)
Apr 13, 2010 22216 22291 22008 22104 1,868,202,752 -34.70(-0.16%)
Apr 12, 2010 22389 22389 22132 22138 1,580,086,784 -70.30(-0.32%)
Apr 10, 2010 22015 22249 21964 22208 0 +0.00(+0.00%)
Apr 09, 2010 22015 22249 21964 22208 2,129,071,616 +341.50(+1.56%)
Apr 08, 2010 21836 21949 21813 21867 1,712,260,352 -61.80(-0.28%)
Apr 07, 2010 21828 21935 21748 21929 2,868,746,752 +391.80(+1.82%)
Apr 06, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 05, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 04, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 03, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 02, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.